Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.049 | 6.126 | 5.920 | 6.040 | 89,949 | -0.04(-0.70%) |
Mar 30, 2020 | 5.971 | 6.091 | 5.912 | 6.083 | 175,624 | +0.11(+1.87%) |
Mar 27, 2020 | 5.792 | 5.976 | 5.792 | 5.971 | 176,483 | +0.09(+1.60%) |
Mar 26, 2020 | 5.509 | 5.886 | 5.509 | 5.877 | 96,533 | +0.27(+4.89%) |
Mar 25, 2020 | 5.483 | 5.689 | 5.483 | 5.603 | 336,461 | +0.16(+2.90%) |
Mar 24, 2020 | 5.320 | 5.449 | 5.235 | 5.445 | 219,141 | +0.34(+6.64%) |
Mar 23, 2020 | 5.158 | 5.192 | 5.063 | 5.106 | 41,182 | -0.10(-1.97%) |
Mar 20, 2020 | 5.020 | 5.329 | 5.020 | 5.209 | 72,600 | +0.16(+3.23%) |
Mar 19, 2020 | 4.909 | 5.235 | 4.515 | 5.046 | 72,900 | +0.09(+1.73%) |
Mar 18, 2020 | 5.158 | 5.234 | 4.918 | 4.961 | 40,430 | -0.35(-6.61%) |
Mar 17, 2020 | 5.158 | 5.372 | 5.158 | 5.312 | 45,562 | +0.17(+3.33%) |
Mar 16, 2020 | 5.149 | 5.183 | 4.369 | 5.140 | 79,422 | -0.31(-5.66%) |
Mar 13, 2020 | 5.372 | 5.453 | 5.243 | 5.449 | 258,771 | +0.24(+4.61%) |
Mar 12, 2020 | 5.500 | 5.517 | 4.284 | 5.209 | 146,296 | -0.70(-11.88%) |
Mar 11, 2020 | 6.031 | 6.109 | 5.912 | 5.912 | 41,928 | -0.27(-4.30%) |
Mar 10, 2020 | 6.177 | 6.186 | 6.057 | 6.177 | 131,034 | +0.19(+3.15%) |
Mar 09, 2020 | 6.117 | 6.169 | 5.989 | 5.989 | 145,963 | -0.38(-5.92%) |
Mar 06, 2020 | 6.357 | 6.383 | 6.306 | 6.366 | 58,827 | -0.11(-1.72%) |
Mar 05, 2020 | 6.511 | 6.511 | 6.443 | 6.477 | 80,990 | -0.12(-1.82%) |
Mar 04, 2020 | 6.571 | 6.623 | 6.545 | 6.597 | 72,204 | +0.05(+0.79%) |
Mar 03, 2020 | 6.743 | 6.743 | 6.460 | 6.545 | 58,538 | -0.15(-2.18%) |
Mar 02, 2020 | 6.640 | 6.771 | 6.554 | 6.691 | 66,840 | -0.18(-2.68%) |
Feb 28, 2020 | 6.426 | 6.905 | 6.246 | 6.875 | 173,915 | +0.33(+4.97%) |
Feb 27, 2020 | 6.640 | 6.708 | 6.417 | 6.550 | 97,280 | -0.24(-3.47%) |
Feb 26, 2020 | 6.725 | 6.828 | 6.725 | 6.785 | 43,983 | +0.09(+1.28%) |
Feb 25, 2020 | 6.871 | 6.897 | 6.700 | 6.700 | 76,239 | -0.15(-2.23%) |
Feb 24, 2020 | 6.931 | 6.931 | 6.820 | 6.852 | 35,195 | -0.18(-2.58%) |
Feb 21, 2020 | 7.145 | 7.145 | 7.000 | 7.034 | 53,108 | -0.14(-1.91%) |
Feb 20, 2020 | 7.282 | 7.291 | 7.154 | 7.171 | 44,264 | -0.18(-2.47%) |
Feb 19, 2020 | 7.402 | 7.402 | 7.342 | 7.353 | 13,838 | -0.04(-0.55%) |
Feb 18, 2020 | 7.471 | 7.471 | 7.368 | 7.394 | 48,618 | -0.09(-1.26%) |
Feb 14, 2020 | 7.479 | 7.522 | 7.479 | 7.488 | 9,687 | +0.01(+0.11%) |
Feb 13, 2020 | 7.571 | 7.571 | 7.454 | 7.479 | 24,216 | -0.06(-0.80%) |
Feb 12, 2020 | 7.574 | 7.574 | 7.524 | 7.539 | 19,647 | -0.07(-0.90%) |
Feb 11, 2020 | 7.625 | 7.625 | 7.556 | 7.608 | 18,733 | +0.06(+0.79%) |
Feb 10, 2020 | 7.445 | 7.582 | 7.436 | 7.548 | 63,139 | +0.04(+0.58%) |
Feb 07, 2020 | 7.471 | 7.505 | 7.469 | 7.504 | 9,454 | -0.02(-0.29%) |
Feb 06, 2020 | 7.514 | 7.526 | 7.507 | 7.526 | 11,762 | +0.05(+0.63%) |
Feb 05, 2020 | 7.496 | 7.496 | 7.462 | 7.479 | 9,876 | +0.05(+0.69%) |
Feb 04, 2020 | 7.394 | 7.429 | 7.363 | 7.428 | 33,167 | +0.11(+1.52%) |
Feb 03, 2020 | 7.308 | 7.473 | 7.291 | 7.317 | 19,439 | +0.06(+0.83%) |
Jan 31, 2020 | 7.291 | 7.317 | 7.257 | 7.257 | 17,274 | -0.08(-1.11%) |
Jan 30, 2020 | 7.325 | 7.357 | 7.299 | 7.338 | 20,095 | -0.09(-1.20%) |
Jan 29, 2020 | 7.438 | 7.439 | 7.413 | 7.427 | 3,435 | -0.00(-0.01%) |
Jan 28, 2020 | 7.385 | 7.453 | 7.385 | 7.428 | 7,194 | +0.04(+0.58%) |
Jan 27, 2020 | 7.402 | 7.416 | 7.351 | 7.385 | 43,262 | -0.17(-2.27%) |
Jan 24, 2020 | 7.539 | 7.582 | 7.539 | 7.556 | 9,337 | +0.01(+0.07%) |
Jan 23, 2020 | 7.505 | 7.551 | 7.496 | 7.551 | 7,925 | -0.01(-0.07%) |
Jan 22, 2020 | 7.582 | 7.582 | 7.556 | 7.556 | 11,695 | +0.01(+0.11%) |
Jan 21, 2020 | 7.479 | 7.548 | 7.471 | 7.548 | 17,403 | +0.02(+0.23%) |
Jan 17, 2020 | 7.531 | 7.556 | 7.522 | 7.531 | 29,297 | -0.03(-0.45%) |
Jan 16, 2020 | 7.548 | 7.582 | 7.539 | 7.565 | 16,576 | +0.02(+0.23%) |
Jan 15, 2020 | 7.531 | 7.625 | 7.531 | 7.548 | 16,381 | -0.05(-0.68%) |
Jan 14, 2020 | 7.608 | 7.658 | 7.591 | 7.599 | 9,721 | -0.05(-0.72%) |
Jan 13, 2020 | 7.702 | 7.711 | 7.591 | 7.654 | 28,072 | -0.02(-0.29%) |
Jan 10, 2020 | 7.745 | 7.762 | 7.676 | 7.676 | 12,489 | -0.11(-1.43%) |
Jan 09, 2020 | 7.839 | 7.839 | 7.728 | 7.788 | 12,216 | -0.02(-0.22%) |
Jan 08, 2020 | 7.591 | 7.951 | 7.528 | 7.805 | 171,551 | +0.20(+2.59%) |
Jan 07, 2020 | 7.753 | 7.771 | 7.548 | 7.608 | 72,409 | -0.14(-1.77%) |
Jan 06, 2020 | 7.771 | 7.771 | 7.735 | 7.745 | 24,504 | -0.03(-0.33%) |
Jan 03, 2020 | 7.719 | 7.813 | 7.708 | 7.771 | 33,732 | +0.05(+0.67%) |